アジア航測(9233)の株価時系列情報
アジア航測(9233)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 626 | 626 | 626 | 626 | 1,000 |
1984/12/27 | 616 | 616 | 616 | 616 | 1,000 |
1984/12/26 | 621 | 621 | 615 | 615 | 6,000 |
1984/12/25 | 621 | 621 | 621 | 621 | 1,000 |
1984/12/24 | 611 | 611 | 611 | 611 | 9,000 |
1984/12/22 | 620 | 620 | 609 | 610 | 22,000 |
1984/12/20 | 669 | 669 | 669 | 669 | 20,000 |
1984/12/19 | 670 | 670 | 669 | 670 | 31,000 |
1984/12/18 | 650 | 680 | 650 | 670 | 19,000 |
1984/12/17 | 625 | 650 | 625 | 650 | 53,000 |
1984/12/14 | 630 | 630 | 630 | 630 | 4,000 |
1984/12/13 | 640 | 640 | 640 | 640 | 9,000 |
1984/12/12 | 641 | 641 | 641 | 641 | 1,000 |
1984/12/11 | 630 | 630 | 630 | 630 | 2,000 |
1984/12/10 | 620 | 620 | 619 | 620 | 21,000 |
1984/12/07 | 645 | 645 | 620 | 620 | 24,000 |
1984/12/06 | 664 | 670 | 648 | 648 | 12,000 |
1984/12/05 | 669 | 669 | 663 | 663 | 10,000 |
1984/12/04 | 651 | 651 | 651 | 651 | 3,000 |
1984/12/03 | 610 | 620 | 610 | 620 | 17,000 |
1984/12/01 | 619 | 619 | 618 | 618 | 12,000 |
1984/11/30 | 627 | 627 | 620 | 620 | 29,000 |
1984/11/29 | 630 | 630 | 626 | 626 | 42,000 |
1984/11/28 | 631 | 633 | 621 | 626 | 28,000 |
1984/11/26 | 655 | 655 | 651 | 651 | 2,000 |
1984/11/24 | 655 | 656 | 655 | 656 | 4,000 |
1984/11/22 | 657 | 657 | 655 | 655 | 11,000 |
1984/11/21 | 661 | 662 | 655 | 655 | 31,000 |
1984/11/20 | 661 | 661 | 661 | 661 | 8,000 |
1984/11/19 | 661 | 661 | 660 | 660 | 12,000 |
1984/11/17 | 665 | 665 | 661 | 661 | 7,000 |
1984/11/16 | 685 | 685 | 660 | 660 | 13,000 |
1984/11/15 | 690 | 700 | 680 | 689 | 41,000 |
1984/11/14 | 680 | 680 | 671 | 680 | 15,000 |
1984/11/13 | 680 | 680 | 671 | 671 | 9,000 |
1984/11/12 | 660 | 660 | 660 | 660 | 9,000 |
1984/11/08 | 693 | 693 | 690 | 690 | 2,000 |
1984/11/07 | 690 | 690 | 675 | 675 | 7,000 |
1984/11/06 | 690 | 697 | 690 | 690 | 5,000 |
1984/11/05 | 697 | 698 | 686 | 690 | 18,000 |
1984/11/02 | 680 | 687 | 680 | 687 | 5,000 |
1984/11/01 | 681 | 681 | 680 | 680 | 15,000 |
1984/10/31 | 670 | 670 | 670 | 670 | 9,000 |
1984/10/30 | 671 | 673 | 668 | 670 | 18,000 |
1984/10/29 | 673 | 673 | 670 | 670 | 17,000 |
1984/10/27 | 679 | 679 | 673 | 673 | 19,000 |
1984/10/26 | 689 | 689 | 689 | 689 | 4,000 |
1984/10/25 | 671 | 699 | 671 | 699 | 11,000 |
1984/10/24 | 708 | 709 | 698 | 700 | 16,000 |
1984/10/23 | 705 | 706 | 705 | 706 | 20,000 |
1984/10/22 | 666 | 680 | 666 | 677 | 11,000 |
1984/10/20 | 671 | 671 | 660 | 661 | 13,000 |
1984/10/19 | 676 | 681 | 670 | 670 | 36,000 |
1984/10/18 | 693 | 693 | 670 | 670 | 50,000 |
1984/10/17 | 700 | 700 | 686 | 692 | 28,000 |
1984/10/16 | 702 | 705 | 690 | 700 | 19,000 |
1984/10/15 | 723 | 723 | 700 | 700 | 8,000 |
1984/10/12 | 732 | 732 | 725 | 725 | 19,000 |
1984/10/11 | 730 | 730 | 730 | 730 | 16,000 |
1984/10/09 | 788 | 788 | 758 | 765 | 14,000 |
1984/10/08 | 786 | 800 | 780 | 780 | 182,000 |
1984/10/06 | 749 | 770 | 745 | 765 | 112,000 |
1984/10/05 | 741 | 745 | 735 | 739 | 37,000 |
1984/10/04 | 735 | 736 | 725 | 735 | 259,000 |
1984/10/03 | 714 | 730 | 714 | 730 | 22,000 |
1984/10/02 | 713 | 714 | 712 | 714 | 6,000 |
1984/10/01 | 712 | 712 | 712 | 712 | 7,000 |
1984/09/28 | 715 | 720 | 715 | 720 | 25,000 |
1984/09/27 | 710 | 710 | 700 | 700 | 40,000 |
1984/09/26 | 0 | 0 | 0 | 0 | 0 |
1984/09/26 | 1 -> 1.15 分割 | ||||
1984/09/25 | 761 | 761 | 741 | 741 | 41,000 |
1984/09/22 | 770 | 770 | 769 | 770 | 49,000 |
1984/09/21 | 779 | 779 | 775 | 775 | 115,000 |
1984/09/20 | 790 | 790 | 776 | 776 | 150,000 |
1984/09/19 | 790 | 795 | 789 | 790 | 28,000 |
1984/09/18 | 800 | 800 | 790 | 790 | 22,000 |
1984/09/17 | 796 | 801 | 790 | 800 | 47,000 |
1984/09/14 | 800 | 810 | 795 | 795 | 120,000 |
1984/09/13 | 813 | 813 | 800 | 800 | 35,000 |
1984/09/12 | 810 | 815 | 800 | 803 | 29,000 |
1984/09/11 | 810 | 815 | 800 | 815 | 64,000 |
1984/09/10 | 800 | 820 | 798 | 810 | 77,000 |
1984/09/07 | 753 | 790 | 753 | 788 | 89,000 |
1984/09/06 | 750 | 750 | 746 | 750 | 39,000 |
1984/09/05 | 751 | 755 | 745 | 745 | 39,000 |
1984/09/04 | 750 | 753 | 750 | 750 | 20,000 |
1984/09/03 | 750 | 753 | 748 | 753 | 15,000 |
1984/09/01 | 759 | 759 | 734 | 734 | 12,000 |
1984/08/31 | 741 | 761 | 741 | 761 | 21,000 |
1984/08/30 | 740 | 740 | 729 | 737 | 36,000 |
1984/08/27 | 769 | 769 | 768 | 769 | 14,000 |
1984/08/25 | 769 | 770 | 766 | 769 | 27,000 |
1984/08/24 | 716 | 756 | 716 | 756 | 41,000 |
1984/08/23 | 720 | 720 | 710 | 710 | 8,000 |
1984/08/22 | 740 | 740 | 740 | 740 | 2,000 |
1984/08/21 | 775 | 775 | 755 | 755 | 3,000 |
1984/08/20 | 787 | 788 | 778 | 785 | 188,000 |
1984/08/17 | 700 | 720 | 695 | 720 | 31,000 |
1984/08/16 | 693 | 705 | 693 | 695 | 11,000 |
1984/08/15 | 690 | 690 | 690 | 690 | 2,000 |
1984/08/14 | 690 | 690 | 690 | 690 | 18,000 |
1984/08/13 | 702 | 702 | 690 | 690 | 12,000 |
1984/08/10 | 703 | 703 | 703 | 703 | 2,000 |
1984/08/09 | 701 | 701 | 701 | 701 | 6,000 |
1984/08/08 | 711 | 711 | 711 | 711 | 10,000 |
1984/08/07 | 701 | 701 | 701 | 701 | 4,000 |
1984/08/06 | 671 | 691 | 671 | 691 | 9,000 |
1984/08/04 | 680 | 680 | 660 | 660 | 18,000 |
1984/08/03 | 681 | 681 | 680 | 680 | 39,000 |
1984/08/02 | 689 | 690 | 689 | 690 | 3,000 |
1984/08/01 | 691 | 691 | 690 | 690 | 4,000 |
1984/07/31 | 681 | 681 | 681 | 681 | 7,000 |
1984/07/30 | 706 | 706 | 691 | 691 | 38,000 |
1984/07/27 | 717 | 718 | 716 | 716 | 17,000 |
1984/07/26 | 718 | 718 | 717 | 717 | 7,000 |
1984/07/25 | 719 | 719 | 719 | 719 | 3,000 |
1984/07/24 | 719 | 719 | 719 | 719 | 3,000 |
1984/07/21 | 738 | 738 | 730 | 730 | 8,000 |
1984/07/20 | 738 | 738 | 738 | 738 | 20,000 |
1984/07/19 | 738 | 738 | 738 | 738 | 2,000 |
1984/07/18 | 737 | 737 | 737 | 737 | 21,000 |
1984/07/17 | 750 | 750 | 738 | 738 | 35,000 |
1984/07/13 | 746 | 746 | 746 | 746 | 1,000 |
1984/07/12 | 756 | 756 | 756 | 756 | 2,000 |
1984/07/11 | 756 | 756 | 756 | 756 | 3,000 |
1984/07/10 | 757 | 757 | 756 | 756 | 11,000 |
1984/07/09 | 756 | 757 | 756 | 757 | 16,000 |
1984/07/07 | 771 | 771 | 770 | 770 | 9,000 |
1984/07/06 | 780 | 780 | 780 | 780 | 6,000 |
1984/07/05 | 795 | 795 | 780 | 790 | 27,000 |
1984/07/03 | 820 | 824 | 810 | 815 | 59,000 |
1984/07/02 | 818 | 830 | 818 | 820 | 90,000 |
1984/06/30 | 830 | 830 | 810 | 810 | 185,000 |
1984/06/29 | 829 | 829 | 812 | 815 | 255,000 |
1984/06/28 | 811 | 829 | 811 | 829 | 117,000 |
1984/06/27 | 805 | 820 | 785 | 820 | 472,000 |
1984/06/26 | 768 | 819 | 762 | 819 | 61,000 |
1984/06/25 | 769 | 769 | 768 | 769 | 18,000 |
1984/06/23 | 759 | 769 | 759 | 769 | 8,000 |
1984/06/22 | 789 | 789 | 769 | 769 | 14,000 |
1984/06/21 | 790 | 799 | 789 | 789 | 39,000 |
1984/06/20 | 808 | 808 | 788 | 803 | 27,000 |
1984/06/19 | 814 | 821 | 808 | 812 | 108,000 |
1984/06/18 | 800 | 810 | 794 | 810 | 42,000 |
1984/06/16 | 787 | 800 | 787 | 800 | 50,000 |
1984/06/15 | 794 | 798 | 781 | 797 | 234,000 |
1984/06/14 | 790 | 799 | 782 | 799 | 92,000 |
1984/06/13 | 760 | 800 | 760 | 790 | 203,000 |
1984/06/12 | 760 | 765 | 750 | 765 | 17,000 |
1984/06/11 | 747 | 770 | 746 | 770 | 7,000 |
1984/06/08 | 738 | 747 | 737 | 747 | 22,000 |
1984/06/07 | 737 | 737 | 727 | 727 | 116,000 |
1984/06/06 | 723 | 750 | 723 | 746 | 23,000 |
1984/06/05 | 713 | 742 | 713 | 722 | 38,000 |
1984/06/04 | 720 | 720 | 710 | 712 | 27,000 |
1984/06/02 | 715 | 720 | 710 | 710 | 17,000 |
1984/06/01 | 700 | 720 | 700 | 715 | 13,000 |
1984/05/31 | 721 | 721 | 700 | 707 | 68,000 |
1984/05/30 | 705 | 720 | 705 | 719 | 18,000 |
1984/05/29 | 699 | 705 | 699 | 701 | 19,000 |
1984/05/28 | 680 | 701 | 680 | 701 | 15,000 |
1984/05/26 | 670 | 671 | 670 | 670 | 4,000 |
1984/05/25 | 649 | 660 | 649 | 660 | 17,000 |
1984/05/24 | 648 | 649 | 648 | 649 | 5,000 |
1984/05/22 | 658 | 658 | 648 | 648 | 5,000 |
1984/05/21 | 679 | 679 | 668 | 668 | 13,000 |
1984/05/18 | 700 | 700 | 700 | 700 | 6,000 |
1984/05/16 | 711 | 711 | 704 | 705 | 70,000 |
1984/05/15 | 710 | 711 | 710 | 711 | 4,000 |
1984/05/14 | 725 | 725 | 725 | 725 | 1,000 |
1984/05/11 | 725 | 725 | 725 | 725 | 3,000 |
1984/05/10 | 740 | 740 | 720 | 720 | 31,000 |
1984/05/09 | 720 | 720 | 710 | 710 | 35,000 |
1984/05/08 | 720 | 725 | 720 | 722 | 25,000 |
1984/05/07 | 721 | 726 | 715 | 716 | 24,000 |
1984/05/04 | 721 | 721 | 721 | 721 | 11,000 |
1984/05/02 | 720 | 720 | 720 | 720 | 12,000 |
1984/05/01 | 720 | 720 | 720 | 720 | 1,000 |
1984/04/28 | 716 | 716 | 716 | 716 | 3,000 |
1984/04/27 | 711 | 713 | 711 | 713 | 4,000 |
1984/04/26 | 710 | 710 | 710 | 710 | 10,000 |
1984/04/20 | 770 | 770 | 770 | 770 | 1,000 |
1984/04/19 | 773 | 773 | 769 | 770 | 3,000 |
1984/04/18 | 780 | 780 | 773 | 773 | 11,000 |
1984/04/17 | 790 | 800 | 785 | 785 | 27,000 |
1984/04/16 | 776 | 800 | 776 | 800 | 9,000 |
1984/04/13 | 711 | 776 | 711 | 776 | 27,000 |
1984/04/12 | 720 | 721 | 720 | 721 | 12,000 |
1984/04/11 | 752 | 753 | 728 | 728 | 13,000 |
1984/04/10 | 749 | 751 | 734 | 750 | 28,000 |
1984/04/09 | 751 | 751 | 750 | 750 | 4,000 |
1984/04/07 | 760 | 760 | 748 | 749 | 30,000 |
1984/04/06 | 779 | 779 | 750 | 750 | 20,000 |
1984/04/05 | 800 | 800 | 790 | 790 | 47,000 |
1984/04/04 | 801 | 805 | 800 | 800 | 57,000 |
1984/04/03 | 801 | 801 | 800 | 800 | 14,000 |
1984/04/02 | 814 | 815 | 800 | 800 | 30,000 |
1984/03/30 | 840 | 840 | 800 | 801 | 43,000 |
1984/03/29 | 801 | 814 | 800 | 814 | 28,000 |
1984/03/28 | 800 | 800 | 789 | 800 | 15,000 |
1984/03/27 | 807 | 814 | 800 | 811 | 67,000 |
1984/03/24 | 810 | 855 | 810 | 855 | 27,000 |
1984/03/23 | 825 | 835 | 810 | 816 | 42,000 |
1984/03/22 | 850 | 850 | 820 | 821 | 23,000 |
1984/03/21 | 855 | 856 | 850 | 856 | 21,000 |
1984/03/19 | 850 | 884 | 850 | 856 | 17,000 |
1984/03/17 | 860 | 861 | 855 | 855 | 16,000 |
1984/03/16 | 898 | 900 | 870 | 884 | 23,000 |
1984/03/15 | 909 | 914 | 878 | 909 | 88,000 |
1984/03/14 | 873 | 888 | 867 | 885 | 49,000 |
1984/03/13 | 887 | 890 | 867 | 883 | 52,000 |
1984/03/12 | 915 | 920 | 910 | 918 | 69,000 |
1984/03/09 | 890 | 930 | 883 | 930 | 114,000 |
1984/03/08 | 897 | 900 | 869 | 881 | 75,000 |
1984/03/07 | 910 | 930 | 897 | 930 | 146,000 |
1984/03/06 | 945 | 945 | 897 | 897 | 358,000 |
1984/03/05 | 888 | 944 | 866 | 940 | 401,000 |
1984/03/03 | 890 | 891 | 869 | 891 | 287,000 |
1984/03/02 | 816 | 890 | 816 | 890 | 202,000 |
1984/03/01 | 860 | 860 | 810 | 815 | 92,000 |
1984/02/29 | 831 | 840 | 815 | 840 | 87,000 |
1984/02/28 | 835 | 845 | 822 | 822 | 90,000 |
1984/02/27 | 850 | 850 | 840 | 841 | 96,000 |
1984/02/25 | 870 | 877 | 870 | 870 | 39,000 |
1984/02/24 | 870 | 880 | 860 | 875 | 90,000 |
1984/02/23 | 894 | 898 | 859 | 860 | 177,000 |
1984/02/22 | 899 | 908 | 885 | 900 | 686,000 |
1984/02/21 | 850 | 890 | 844 | 885 | 309,000 |
1984/02/20 | 830 | 860 | 830 | 859 | 306,000 |
1984/02/18 | 810 | 840 | 810 | 840 | 78,000 |
1984/02/17 | 805 | 820 | 801 | 810 | 101,000 |
1984/02/16 | 808 | 808 | 780 | 780 | 116,000 |
1984/02/15 | 821 | 821 | 808 | 808 | 51,000 |
1984/02/14 | 820 | 840 | 819 | 819 | 106,000 |
1984/02/13 | 830 | 830 | 815 | 829 | 54,000 |
1984/02/10 | 850 | 850 | 810 | 810 | 70,000 |
1984/02/09 | 880 | 880 | 846 | 846 | 119,000 |
1984/02/08 | 824 | 900 | 824 | 900 | 315,000 |
1984/02/07 | 816 | 830 | 810 | 815 | 211,000 |
1984/02/06 | 801 | 850 | 801 | 846 | 337,000 |
1984/02/04 | 760 | 800 | 758 | 800 | 176,000 |
1984/02/03 | 749 | 770 | 745 | 745 | 109,000 |
1984/02/02 | 760 | 770 | 745 | 750 | 110,000 |
1984/02/01 | 719 | 750 | 710 | 750 | 161,000 |
1984/01/31 | 710 | 715 | 700 | 705 | 79,000 |
1984/01/30 | 709 | 710 | 693 | 697 | 79,000 |
1984/01/28 | 700 | 701 | 690 | 692 | 51,000 |
1984/01/27 | 700 | 701 | 686 | 690 | 137,000 |
1984/01/26 | 670 | 690 | 660 | 690 | 72,000 |
1984/01/25 | 665 | 670 | 659 | 670 | 74,000 |
1984/01/24 | 688 | 688 | 677 | 677 | 52,000 |
1984/01/23 | 716 | 720 | 696 | 697 | 84,000 |
1984/01/21 | 733 | 733 | 709 | 714 | 67,000 |
1984/01/20 | 684 | 726 | 680 | 716 | 187,000 |
1984/01/19 | 679 | 680 | 657 | 679 | 165,000 |
1984/01/18 | 647 | 671 | 647 | 669 | 129,000 |
1984/01/17 | 630 | 657 | 630 | 648 | 88,000 |
1984/01/13 | 620 | 635 | 615 | 620 | 108,000 |
1984/01/12 | 620 | 625 | 615 | 617 | 85,000 |
1984/01/11 | 610 | 615 | 606 | 610 | 220,000 |
1984/01/10 | 580 | 615 | 578 | 607 | 157,000 |
1984/01/09 | 567 | 574 | 560 | 570 | 60,000 |
1984/01/07 | 555 | 570 | 550 | 570 | 46,000 |
1984/01/06 | 548 | 548 | 525 | 544 | 35,000 |
1984/01/05 | 540 | 548 | 540 | 540 | 21,000 |
1984/01/04 | 538 | 541 | 538 | 540 | 8,000 |